Jumia Technologies Ag ADR (NY: JMIA )

5.120 -0.050 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.170 5.150 5.090 5.120 2,593,898 -0.05(-0.97%)
Mar 27, 2024 5.060 5.310 4.920 5.170 3,521,464 +0.14(+2.78%)
Mar 26, 2024 5.370 5.450 5.005 5.030 3,311,322 -0.39(-7.20%)
Mar 25, 2024 5.550 5.730 5.390 5.420 2,014,503 -0.18(-3.21%)
Mar 22, 2024 5.910 5.930 5.530 5.600 2,564,964 -0.35(-5.88%)
Mar 21, 2024 6.110 6.530 5.950 5.950 3,696,883 -0.13(-2.14%)
Mar 20, 2024 6.200 6.290 5.770 6.080 2,947,141 -0.12(-1.94%)
Mar 19, 2024 6.540 6.620 6.070 6.200 4,335,944 -0.44(-6.63%)
Mar 18, 2024 6.950 7.090 6.620 6.640 3,315,860 -0.26(-3.77%)
Mar 15, 2024 6.650 7.170 6.650 6.900 2,828,061 +0.10(+1.47%)
Mar 14, 2024 7.010 7.570 6.610 6.800 6,390,440 -0.21(-3.00%)
Mar 13, 2024 6.600 7.180 6.500 7.010 5,358,109 +0.37(+5.57%)
Mar 12, 2024 6.600 6.870 6.290 6.640 3,252,664 +0.13(+2.00%)
Mar 11, 2024 7.080 7.330 6.405 6.510 4,183,636 -0.57(-8.05%)
Mar 08, 2024 7.000 7.650 6.900 7.080 4,683,805 +0.18(+2.61%)
Mar 07, 2024 7.100 7.260 6.671 6.900 3,317,620 -0.06(-0.86%)
Mar 06, 2024 6.810 7.375 6.415 6.960 5,175,067 +0.40(+6.10%)
Mar 05, 2024 6.750 7.229 6.420 6.560 5,703,725 -0.54(-7.61%)
Mar 04, 2024 7.210 8.100 7.020 7.100 11,583,001 +0.19(+2.75%)
Mar 01, 2024 6.080 7.180 5.972 6.910 9,205,891 +0.82(+13.46%)
Feb 29, 2024 5.750 6.240 5.650 6.090 5,666,206 +0.47(+8.36%)
Feb 28, 2024 5.630 5.879 5.310 5.620 7,202,520 -0.07(-1.23%)
Feb 27, 2024 4.820 5.770 4.700 5.690 11,005,524 +1.04(+22.37%)
Feb 26, 2024 4.260 4.660 4.240 4.650 2,853,723 +0.35(+8.14%)
Feb 23, 2024 4.520 4.520 4.130 4.300 2,385,240 -0.16(-3.59%)
Feb 22, 2024 4.320 4.730 4.130 4.460 3,768,834 +0.27(+6.44%)
Feb 21, 2024 4.180 4.360 3.950 4.190 2,492,644 +0.01(+0.24%)
Feb 20, 2024 4.680 4.760 4.070 4.180 4,547,126 -0.57(-12.00%)
Feb 16, 2024 4.400 4.880 4.220 4.750 7,571,966 +0.19(+4.17%)
Feb 15, 2024 3.480 4.650 3.360 4.560 17,136,856 +1.33(+41.18%)
Feb 14, 2024 3.250 3.270 3.140 3.230 1,312,362 +0.05(+1.57%)
Feb 13, 2024 3.210 3.250 3.070 3.180 865,915 -0.16(-4.79%)
Feb 12, 2024 3.230 3.433 3.230 3.340 1,090,537 +0.08(+2.45%)
Feb 09, 2024 3.170 3.280 3.150 3.260 887,002 +0.06(+1.87%)
Feb 08, 2024 2.980 3.200 2.980 3.200 987,543 +0.19(+6.31%)
Feb 07, 2024 3.060 3.075 2.960 3.010 729,767 -0.08(-2.59%)
Feb 06, 2024 3.040 3.090 2.950 3.090 878,980 +0.06(+1.98%)
Feb 05, 2024 3.170 3.170 2.960 3.030 1,148,784 -0.18(-5.61%)
Feb 02, 2024 2.980 3.210 2.915 3.210 1,457,415 +0.22(+7.36%)
Feb 01, 2024 2.920 3.005 2.890 2.990 755,616 +0.10(+3.46%)
Jan 31, 2024 3.000 3.080 2.890 2.890 980,049 -0.09(-3.02%)
Jan 30, 2024 3.090 3.090 2.970 2.980 888,648 -0.16(-5.10%)
Jan 29, 2024 3.000 3.140 2.950 3.140 717,617 +0.16(+5.37%)
Jan 26, 2024 2.960 3.060 2.940 2.980 697,252 +0.01(+0.34%)
Jan 25, 2024 2.920 2.990 2.905 2.970 636,058 +0.06(+2.06%)
Jan 24, 2024 3.050 3.050 2.890 2.910 805,782 -0.08(-2.68%)
Jan 23, 2024 3.070 3.110 2.960 2.990 579,628 -0.04(-1.32%)
Jan 22, 2024 2.960 3.120 2.950 3.030 1,983,378 +0.10(+3.41%)
Jan 19, 2024 3.020 3.020 2.890 2.930 876,596 -0.09(-2.98%)
Jan 18, 2024 3.050 3.120 2.970 3.020 909,550 +0.01(+0.33%)
Jan 17, 2024 2.960 3.020 2.880 3.010 779,028 +0.02(+0.67%)
Jan 16, 2024 3.170 3.150 2.960 2.990 1,586,976 -0.20(-6.27%)
Jan 12, 2024 3.220 3.310 3.150 3.190 1,108,385 -0.05(-1.54%)
Jan 11, 2024 3.460 3.460 3.150 3.240 1,491,085 -0.20(-5.81%)
Jan 10, 2024 3.400 3.510 3.350 3.440 780,999 +0.03(+0.88%)
Jan 09, 2024 3.370 3.490 3.370 3.410 648,265 -0.05(-1.45%)
Jan 08, 2024 3.360 3.500 3.318 3.460 1,068,572 +0.09(+2.67%)
Jan 05, 2024 3.360 3.460 3.320 3.370 976,483 -0.02(-0.59%)
Jan 04, 2024 3.440 3.470 3.360 3.390 1,238,878 -0.14(-3.97%)
Jan 03, 2024 3.380 3.680 3.351 3.530 1,988,756 +0.17(+5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.